Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | CNY | 21.5 | 22.19 | 20.83 | 22.18 | 22.18 | +1.09 (+5.17%) | 1,346,824 |
25 Jun 2024 | CNY | 21.05 | 21.72 | 20.91 | 21.09 | 21.09 | +0.04 (+0.19%) | 752,299 |
24 Jun 2024 | CNY | 22.73 | 23.1 | 21.05 | 21.05 | 21.05 | -1.18 (-5.31%) | 930,704 |
21 Jun 2024 | CNY | 22.61 | 22.74 | 21.88 | 22.23 | 22.23 | -0.75 (-3.26%) | 1,045,693 |
20 Jun 2024 | CNY | 22.36 | 24.07 | 22.11 | 22.98 | 22.98 | +0.62 (+2.77%) | 1,816,565 |
19 Jun 2024 | CNY | 22.24 | 22.5 | 22.02 | 22.36 | 22.36 | +0.08 (+0.36%) | 572,140 |
18 Jun 2024 | CNY | 22.32 | 22.63 | 22.05 | 22.28 | 22.28 | -0.05 (-0.22%) | 516,887 |
17 Jun 2024 | CNY | 22.26 | 22.42 | 21.8 | 22.33 | 22.33 | +0.38 (+1.73%) | 678,619 |
14 Jun 2024 | CNY | 21.9 | 22.13 | 21.65 | 21.95 | 21.95 | -0.39 (-1.75%) | 626,230 |
13 Jun 2024 | CNY | 21.5 | 22.78 | 21.3 | 22.34 | 22.34 | +0.84 (+3.91%) | 989,511 |
12 Jun 2024 | CNY | 21.01 | 21.87 | 21.01 | 21.5 | 21.5 | +0.23 (+1.08%) | 462,638 |
11 Jun 2024 | CNY | 20.75 | 21.35 | 20.06 | 21.27 | 21.27 | +0.77 (+3.76%) | 577,364 |
7 Jun 2024 | CNY | 20.18 | 20.89 | 20.1 | 20.5 | 20.5 | +0.42 (+2.09%) | 513,428 |
6 Jun 2024 | CNY | 21.72 | 21.73 | 19.91 | 20.08 | 20.08 | -1.5 (-6.95%) | 1,053,734 |
5 Jun 2024 | CNY | 21.4 | 22.18 | 21.4 | 21.58 | 21.58 | 0.0 (0.0%) | 769,678 |
4 Jun 2024 | CNY | 22.62 | 22.75 | 21.03 | 21.58 | 21.58 | -1.17 (-5.14%) | 1,138,727 |
3 Jun 2024 | CNY | 23.83 | 23.9 | 22.58 | 22.75 | 22.75 | -1.1 (-4.61%) | 1,007,136 |
31 May 2024 | CNY | 23.15 | 23.86 | 22.8 | 23.85 | 23.85 | +0.7 (+3.02%) | 953,253 |
30 May 2024 | CNY | 23.02 | 23.37 | 22.57 | 23.15 | 23.15 | -0.01 (-0.04%) | 410,852 |
29 May 2024 | CNY | 23.02 | 23.46 | 23.02 | 23.16 | 23.16 | -0.07 (-0.30%) | 520,549 |
28 May 2024 | CNY | 23.76 | 23.76 | 23.2 | 23.23 | 23.23 | -0.55 (-2.31%) | 567,894 |
27 May 2024 | CNY | 23.64 | 23.88 | 23.2 | 23.78 | 23.78 | +0.14 (+0.59%) | 783,412 |
24 May 2024 | CNY | 23.29 | 23.92 | 22.97 | 23.64 | 23.64 | +0.35 (+1.50%) | 898,411 |
23 May 2024 | CNY | 23.64 | 23.87 | 23.25 | 23.29 | 23.29 | -0.35 (-1.48%) | 936,170 |
22 May 2024 | CNY | 23.23 | 23.67 | 23.23 | 23.64 | 23.64 | +0.2 (+0.85%) | 590,246 |
21 May 2024 | CNY | 23.83 | 23.85 | 23.31 | 23.44 | 23.44 | -0.59 (-2.46%) | 715,887 |
20 May 2024 | CNY | 24.1 | 24.45 | 23.73 | 24.03 | 24.03 | -0.05 (-0.21%) | 920,494 |
17 May 2024 | CNY | 23.48 | 24.09 | 23.3 | 24.08 | 24.08 | +0.8 (+3.44%) | 982,662 |
16 May 2024 | CNY | 23.1 | 23.75 | 23.03 | 23.28 | 23.28 | 0.0 (0.0%) | 647,607 |
15 May 2024 | CNY | 23.72 | 24.24 | 23.23 | 23.28 | 23.28 | -0.83 (-3.44%) | 1,018,643 |